U.S. markets open in 1 hour 4 minutes
F S&P 500
5,298.00 +12.75 (+0.24%) F Dow Jones
39,197.00 +44.00 (+0.11%) F Nasdaq
18,739.25 +43.00 (+0.23%) E-mini Russell 2000 Index Futur
2,064.10 +10.40 (+0.51%) Petróleo
76.81 -0.06 (-0.08%) Oro
2,341.70 +4.50 (+0.19%)
Rocket Pool USD (RPL-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:23PM UTC. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 22.12 | 22.59 | 21.41 | 22.25 | 22.25 | 7,043,151 |
| 23 may 2024 | 21.54 | 22.69 | 21.23 | 22.12 | 22.12 | 6,248,525 |
| 22 may 2024 | 21.58 | 22.99 | 21.22 | 21.54 | 21.54 | 6,786,135 |
| 21 may 2024 | 20.56 | 21.78 | 20.20 | 21.58 | 21.58 | 6,854,838 |
| 20 may 2024 | 18.29 | 20.72 | 18.10 | 20.56 | 20.56 | 5,362,952 |
| 19 may 2024 | 19.58 | 19.67 | 18.22 | 18.29 | 18.29 | 3,492,608 |
| 18 may 2024 | 19.44 | 19.81 | 19.29 | 19.58 | 19.58 | 3,471,714 |
| 17 may 2024 | 19.68 | 19.93 | 19.04 | 19.44 | 19.44 | 8,050,251 |
| 16 may 2024 | 20.71 | 21.06 | 19.36 | 19.68 | 19.68 | 7,097,315 |
| 15 may 2024 | 19.24 | 20.90 | 19.11 | 20.71 | 20.71 | 5,616,815 |
| 14 may 2024 | 19.87 | 19.87 | 18.98 | 19.24 | 19.24 | 4,426,914 |
| 13 may 2024 | 19.88 | 20.44 | 19.16 | 19.87 | 19.87 | 4,785,347 |
| 12 may 2024 | 19.41 | 20.06 | 19.35 | 19.88 | 19.88 | 3,586,778 |
| 11 may 2024 | 19.01 | 20.01 | 18.92 | 19.41 | 19.41 | 4,705,079 |
| 10 may 2024 | 20.09 | 20.30 | 18.68 | 19.01 | 19.01 | 4,661,053 |
| 09 may 2024 | 20.12 | 20.55 | 19.62 | 20.09 | 20.09 | 4,075,840 |
| 08 may 2024 | 20.30 | 21.79 | 20.01 | 20.12 | 20.12 | 5,441,165 |
| 07 may 2024 | 20.38 | 20.94 | 20.22 | 20.30 | 20.30 | 3,796,022 |
| 06 may 2024 | 20.90 | 21.54 | 20.32 | 20.38 | 20.38 | 3,304,297 |
| 05 may 2024 | 20.76 | 21.38 | 20.18 | 20.90 | 20.90 | 4,559,273 |
| 04 may 2024 | 21.75 | 22.08 | 20.42 | 20.76 | 20.76 | 6,553,180 |
| 03 may 2024 | 19.73 | 21.96 | 19.65 | 21.75 | 21.75 | 6,189,669 |
| 02 may 2024 | 19.21 | 19.97 | 18.59 | 19.73 | 19.73 | 4,409,012 |
| 01 may 2024 | 19.37 | 19.39 | 17.61 | 19.21 | 19.21 | 7,458,852 |
| 30 abr 2024 | 21.59 | 21.71 | 18.96 | 19.37 | 19.37 | 7,075,687 |
| 29 abr 2024 | 21.62 | 21.81 | 20.88 | 21.59 | 21.59 | 4,717,789 |
| 28 abr 2024 | 21.98 | 22.61 | 21.58 | 21.62 | 21.62 | 4,152,801 |
| 27 abr 2024 | 21.19 | 22.12 | 20.51 | 21.98 | 21.98 | 4,544,278 |
| 26 abr 2024 | 21.79 | 21.80 | 20.82 | 21.19 | 21.19 | 4,843,489 |
| 25 abr 2024 | 22.35 | 22.54 | 21.40 | 21.79 | 21.79 | 5,169,926 |
| 24 abr 2024 | 23.92 | 24.51 | 22.16 | 22.35 | 22.35 | 6,563,071 |
| 23 abr 2024 | 23.41 | 24.14 | 23.31 | 23.92 | 23.92 | 4,589,925 |
| 22 abr 2024 | 23.23 | 23.96 | 23.08 | 23.41 | 23.41 | 4,486,307 |
| 21 abr 2024 | 23.21 | 23.31 | 22.63 | 23.23 | 23.23 | 4,274,764 |
| 20 abr 2024 | 21.35 | 23.34 | 21.11 | 23.21 | 23.21 | 9,171,631 |
| 19 abr 2024 | 20.53 | 22.03 | 19.20 | 21.35 | 21.35 | 6,834,566 |
| 18 abr 2024 | 19.59 | 20.66 | 19.37 | 20.53 | 20.53 | 4,526,236 |
| 17 abr 2024 | 20.76 | 20.85 | 19.14 | 19.59 | 19.59 | 4,277,338 |
| 16 abr 2024 | 20.39 | 20.94 | 19.36 | 20.76 | 20.76 | 5,304,441 |
| 15 abr 2024 | 21.50 | 22.23 | 19.89 | 20.39 | 20.39 | 6,086,055 |
| 14 abr 2024 | 19.54 | 21.66 | 18.54 | 21.50 | 21.50 | 6,707,539 |
| 13 abr 2024 | 22.49 | 22.69 | 18.35 | 19.54 | 19.54 | 8,458,540 |
| 12 abr 2024 | 26.80 | 27.25 | 20.65 | 22.49 | 22.49 | 8,619,974 |
| 11 abr 2024 | 28.09 | 28.63 | 26.43 | 26.80 | 26.80 | 6,876,939 |
| 10 abr 2024 | 28.22 | 28.40 | 26.92 | 28.09 | 28.09 | 6,643,023 |
| 09 abr 2024 | 30.98 | 31.12 | 27.91 | 28.22 | 28.22 | 7,723,157 |
| 08 abr 2024 | 29.10 | 31.70 | 28.65 | 30.98 | 30.98 | 11,757,571 |
| 07 abr 2024 | 27.52 | 29.10 | 27.50 | 29.10 | 29.10 | 5,256,235 |
| 06 abr 2024 | 27.41 | 27.69 | 27.03 | 27.52 | 27.52 | 4,075,663 |
| 05 abr 2024 | 27.27 | 27.83 | 26.14 | 27.41 | 27.41 | 5,072,576 |
| 04 abr 2024 | 27.79 | 28.35 | 27.02 | 27.27 | 27.27 | 5,522,428 |
| 03 abr 2024 | 27.60 | 28.53 | 26.85 | 27.79 | 27.79 | 4,807,808 |
| 02 abr 2024 | 31.57 | 31.75 | 27.48 | 27.60 | 27.60 | 7,610,316 |
| 01 abr 2024 | 30.25 | 32.81 | 28.48 | 31.57 | 31.57 | 17,201,428 |
| 31 mar 2024 | 28.97 | 30.58 | 28.76 | 30.25 | 30.25 | 9,203,499 |
| 30 mar 2024 | 30.23 | 30.28 | 28.85 | 28.97 | 28.97 | 5,964,264 |
| 29 mar 2024 | 32.18 | 32.29 | 30.09 | 30.23 | 30.23 | 6,043,798 |
| 28 mar 2024 | 31.65 | 32.69 | 31.34 | 32.18 | 32.18 | 6,256,190 |
| 27 mar 2024 | 31.95 | 32.68 | 31.13 | 31.65 | 31.65 | 6,781,494 |
| 26 mar 2024 | 32.70 | 33.38 | 31.18 | 31.95 | 31.95 | 8,735,221 |
| 25 mar 2024 | 31.76 | 33.27 | 31.51 | 32.70 | 32.70 | 8,981,821 |
| 24 mar 2024 | 30.64 | 31.77 | 30.25 | 31.76 | 31.76 | 4,823,417 |
| 23 mar 2024 | 30.76 | 31.70 | 30.55 | 30.64 | 30.64 | 5,259,474 |
| 22 mar 2024 | 32.03 | 32.32 | 29.93 | 30.76 | 30.76 | 10,456,799 |
| 21 mar 2024 | 28.96 | 32.67 | 28.47 | 32.03 | 32.03 | 16,343,636 |
| 20 mar 2024 | 26.84 | 29.26 | 25.77 | 28.96 | 28.96 | 7,897,299 |
| 19 mar 2024 | 29.61 | 30.58 | 26.05 | 26.84 | 26.84 | 9,385,858 |
| 18 mar 2024 | 29.39 | 29.99 | 27.60 | 29.61 | 29.61 | 7,948,185 |
| 17 mar 2024 | 29.13 | 29.86 | 27.83 | 29.39 | 29.39 | 8,692,554 |
| 16 mar 2024 | 31.77 | 32.61 | 28.64 | 29.13 | 29.13 | 9,996,614 |
| 15 mar 2024 | 35.67 | 35.89 | 30.54 | 31.77 | 31.77 | 13,137,828 |
| 14 mar 2024 | 38.10 | 38.11 | 34.19 | 35.67 | 35.67 | 11,302,528 |
| 13 mar 2024 | 36.93 | 38.80 | 36.61 | 38.10 | 38.10 | 17,878,958 |
| 12 mar 2024 | 37.33 | 37.72 | 34.73 | 36.93 | 36.93 | 11,678,768 |
| 11 mar 2024 | 34.71 | 37.55 | 33.46 | 37.33 | 37.33 | 9,285,417 |
| 10 mar 2024 | 34.77 | 36.33 | 33.89 | 34.71 | 34.71 | 7,350,332 |
| 09 mar 2024 | 34.87 | 35.48 | 34.41 | 34.77 | 34.77 | 6,950,026 |
| 08 mar 2024 | 35.12 | 35.34 | 32.82 | 34.87 | 34.87 | 9,335,809 |
| 07 mar 2024 | 35.55 | 35.94 | 34.00 | 35.13 | 35.13 | 10,373,141 |
| 06 mar 2024 | 32.42 | 36.10 | 31.31 | 35.55 | 35.55 | 13,629,078 |
| 05 mar 2024 | 31.79 | 34.99 | 31.12 | 32.42 | 32.42 | 17,844,595 |
| 04 mar 2024 | 31.87 | 32.26 | 31.08 | 31.79 | 31.79 | 8,537,931 |
| 03 mar 2024 | 31.36 | 32.30 | 30.53 | 31.88 | 31.88 | 9,551,635 |
| 02 mar 2024 | 30.75 | 31.37 | 30.12 | 31.36 | 31.36 | 7,252,524 |
| 01 mar 2024 | 31.23 | 31.55 | 30.20 | 30.74 | 30.74 | 7,494,130 |
| 29 feb 2024 | 31.75 | 32.74 | 30.54 | 31.23 | 31.23 | 9,656,513 |
| 28 feb 2024 | 30.94 | 32.66 | 30.18 | 31.76 | 31.76 | 9,483,004 |
| 27 feb 2024 | 31.22 | 31.96 | 30.77 | 30.94 | 30.94 | 6,580,159 |
| 26 feb 2024 | 30.62 | 31.72 | 29.64 | 31.22 | 31.22 | 7,869,441 |
| 25 feb 2024 | 28.85 | 30.65 | 28.85 | 30.63 | 30.63 | 5,465,225 |
| 24 feb 2024 | 27.61 | 28.87 | 27.25 | 28.85 | 28.85 | 6,974,468 |
| 23 feb 2024 | 27.83 | 28.09 | 27.16 | 27.61 | 27.61 | 4,304,794 |
| 22 feb 2024 | 27.89 | 28.32 | 27.33 | 27.83 | 27.83 | 5,474,991 |
| 21 feb 2024 | 29.58 | 29.70 | 27.19 | 27.87 | 27.87 | 7,687,862 |
| 20 feb 2024 | 30.30 | 30.40 | 28.37 | 29.58 | 29.58 | 6,555,777 |
| 19 feb 2024 | 30.32 | 31.33 | 30.16 | 30.30 | 30.30 | 6,619,836 |
| 18 feb 2024 | 30.93 | 31.24 | 30.26 | 30.32 | 30.32 | 5,687,701 |
| 17 feb 2024 | 32.00 | 32.10 | 30.01 | 30.93 | 30.93 | 5,105,453 |
| 16 feb 2024 | 32.34 | 32.71 | 30.95 | 32.00 | 32.00 | 5,036,102 |
| 15 feb 2024 | 31.95 | 33.53 | 31.86 | 32.34 | 32.34 | 8,143,363 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.